bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $1.01 | $1.02 | $0.9437 | $0.9525 | $385.22 | $102,920 |
| 2016-11-02 | $0.9530 | $1.03 | $0.9417 | $0.9980 | $230.88 | $107,842 |
| 2016-11-03 | $1.0000 | $1.03 | $0.9683 | $0.9712 | $425.55 | $104,943 |
| 2016-11-04 | $0.9709 | $1.04 | $0.9630 | $1.02 | $305.24 | $110,089 |
| 2016-11-05 | $1.02 | $1.05 | $0.9798 | $0.9936 | $758.94 | $107,366 |
| 2016-11-06 | $0.9936 | $1.03 | $0.9394 | $0.9740 | $442.61 | $105,241 |
| 2016-11-07 | $0.9750 | $1.05 | $0.9615 | $1.05 | $202.72 | $113,639 |
| 2016-11-08 | $1.05 | $1.05 | $1.01 | $1.02 | $283.29 | $109,690 |
| 2016-11-09 | $1.01 | $1.02 | $0.9780 | $0.9953 | $411.14 | $107,545 |
| 2016-11-10 | $0.9959 | $1.02 | $0.9833 | $1.01 | $102.67 | $109,284 |
| 2016-11-11 | $1.01 | $1.01 | $0.9896 | $1.00 | $3.75 | $108,129 |
| 2016-11-12 | $1.00 | $1.04 | $0.9928 | $1.01 | $481.81 | $109,025 |
| 2016-11-13 | $1.01 | $1.01 | $0.9771 | $1.01 | $87.77 | $108,658 |
| 2016-11-14 | $1.01 | $1.03 | $0.9719 | $0.9768 | $75.05 | $105,546 |
| 2016-11-15 | $0.9771 | $1.03 | $0.9737 | $1.01 | $353.84 | $109,117 |
| 2016-11-16 | $1.01 | $1.08 | $0.9609 | $1.01 | $3,369.69 | $109,470 |
| 2016-11-17 | $1.00 | $1.02 | $0.9754 | $1.02 | $1,826.47 | $109,997 |
| 2016-11-18 | $1.02 | $1.02 | $0.9747 | $1.00 | $258.50 | $108,297 |
| 2016-11-19 | $1.00 | $1.01 | $0.9854 | $1.00 | $471.13 | $108,098 |
| 2016-11-20 | $1.00 | $1.02 | $0.9832 | $1.00 | $1,102.50 | $108,124 |
| 2016-11-21 | $1.00 | $1.01 | $0.9691 | $1.00 | $566.50 | $108,151 |
| 2016-11-22 | $1.00 | $1.02 | $0.9889 | $1.00 | $1,091.13 | $108,077 |
| 2016-11-23 | $1.0000 | $1.02 | $0.9695 | $1.01 | $303.37 | $109,131 |
| 2016-11-24 | $1.01 | $1.02 | $0.9859 | $1.01 | $155.36 | $109,098 |
| 2016-11-25 | $1.01 | $1.03 | $0.9804 | $1.03 | $142.44 | $111,002 |
| 2016-11-26 | $1.03 | $1.03 | $0.9888 | $1.01 | $508.04 | $108,657 |
| 2016-11-27 | $1.01 | $1.03 | $0.9945 | $0.9954 | $610.03 | $107,558 |
| 2016-11-28 | $0.9958 | $1.01 | $0.9753 | $0.9787 | $957.50 | $105,750 |
| 2016-11-29 | $0.9794 | $1.02 | $0.9790 | $1.01 | $613.71 | $109,278 |
| 2016-11-30 | $1.01 | $1.02 | $0.9951 | $0.9972 | $100.22 | $107,755 |